Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,712.00 | 1,753.00 | 1,696.00 | 1,753.00 | 1,595.73 | 261,131 |
| 2024-01-26 | 1,720.00 | 1,737.00 | 1,707.00 | 1,712.00 | 1,558.40 | 228,103 |
| 2024-01-25 | 1,725.00 | 1,751.00 | 1,693.00 | 1,720.00 | 1,565.69 | 433,233 |
| 2024-01-24 | 1,746.00 | 1,750.00 | 1,699.00 | 1,728.00 | 1,572.97 | 261,447 |
| 2024-01-23 | 1,684.00 | 1,746.00 | 1,632.00 | 1,746.00 | 1,589.35 | 353,802 |
| 2024-01-22 | 1,696.00 | 1,712.00 | 1,663.00 | 1,679.00 | 1,528.37 | 188,898 |
| 2024-01-19 | 1,652.00 | 1,695.00 | 1,652.00 | 1,695.00 | 1,542.93 | 268,839 |
| 2024-01-18 | 1,630.00 | 1,680.00 | 1,628.00 | 1,647.00 | 1,499.24 | 164,846 |
| 2024-01-17 | 1,703.00 | 1,708.00 | 1,618.00 | 1,645.00 | 1,497.42 | 508,653 |
| 2024-01-16 | 1,744.00 | 1,749.00 | 1,693.00 | 1,701.00 | 1,548.39 | 239,295 |
| 2024-01-15 | 1,724.00 | 1,765.00 | 1,709.00 | 1,736.00 | 1,580.25 | 293,250 |
| 2024-01-12 | 1,780.00 | 1,788.00 | 1,723.00 | 1,740.00 | 1,583.89 | 447,517 |
| 2024-01-11 | 1,811.00 | 1,858.00 | 1,788.00 | 1,790.00 | 1,629.41 | 523,462 |
| 2024-01-10 | 1,798.00 | 1,829.00 | 1,784.00 | 1,813.00 | 1,650.34 | 334,517 |
| 2024-01-09 | 1,840.00 | 1,859.00 | 1,799.00 | 1,815.00 | 1,652.16 | 407,307 |
| 2024-01-08 | 1,845.00 | 1,859.00 | 1,823.00 | 1,838.00 | 1,673.10 | 246,613 |
| 2024-01-05 | 1,856.00 | 1,886.00 | 1,843.00 | 1,865.00 | 1,697.68 | 197,930 |
| 2024-01-04 | 1,895.00 | 1,913.00 | 1,855.00 | 1,856.00 | 1,689.49 | 477,358 |
| 2024-01-03 | 1,950.00 | 1,950.00 | 1,904.00 | 1,917.00 | 1,745.01 | 370,318 |
| 2024-01-02 | 1,890.00 | 1,950.00 | 1,871.00 | 1,950.00 | 1,775.05 | 578,479 |
| 2023-12-28 | 1,812.00 | 1,892.00 | 1,796.00 | 1,892.00 | 1,722.26 | 685,439 |
| 2023-12-27 | 1,816.00 | 1,848.00 | 1,791.00 | 1,820.00 | 1,656.71 | 333,144 |
| 2023-12-26 | 1,827.00 | 1,865.00 | 1,810.00 | 1,837.00 | 1,672.19 | 794,672 |
| 2023-12-22 | 1,940.00 | 1,963.00 | 1,855.00 | 1,872.00 | 1,704.05 | 879,508 |
| 2023-12-21 | 1,925.00 | 2,040.00 | 1,908.00 | 1,923.00 | 1,750.47 | 1,526,656 |
| 2023-12-20 | 1,822.00 | 1,994.00 | 1,804.00 | 1,970.00 | 1,793.26 | 1,374,958 |
| 2023-12-19 | 1,900.00 | 1,901.00 | 1,808.00 | 1,822.00 | 1,658.54 | 953,940 |
| 2023-12-18 | 1,788.00 | 1,931.00 | 1,736.00 | 1,900.00 | 1,729.54 | 2,445,226 |
| 2023-12-15 | 1,652.00 | 1,784.00 | 1,632.00 | 1,782.00 | 1,622.12 | 1,337,067 |
| 2023-12-14 | 1,680.00 | 1,680.00 | 1,632.00 | 1,643.00 | 1,495.59 | 344,299 |
| 2023-12-13 | 1,659.00 | 1,680.00 | 1,605.00 | 1,667.00 | 1,517.44 | 385,793 |
| 2023-12-12 | 1,636.00 | 1,665.00 | 1,628.00 | 1,651.00 | 1,502.88 | 221,141 |
| 2023-12-11 | 1,598.00 | 1,668.00 | 1,598.00 | 1,662.00 | 1,512.89 | 577,288 |
| 2023-12-08 | 1,600.00 | 1,600.00 | 1,565.00 | 1,597.00 | 1,453.72 | 243,711 |
| 2023-12-07 | 1,591.00 | 1,637.00 | 1,584.00 | 1,611.00 | 1,466.47 | 446,635 |
| 2023-12-06 | 1,518.00 | 1,605.00 | 1,493.00 | 1,605.00 | 1,461.00 | 563,803 |
| 2023-12-05 | 1,544.00 | 1,559.00 | 1,516.00 | 1,519.00 | 1,382.72 | 297,752 |
| 2023-12-04 | 1,585.00 | 1,598.00 | 1,536.00 | 1,560.00 | 1,420.04 | 427,263 |
| 2023-12-01 | 1,583.00 | 1,600.00 | 1,564.00 | 1,585.00 | 1,442.80 | 250,731 |
| 2023-11-30 | 1,560.00 | 1,586.00 | 1,545.00 | 1,583.00 | 1,440.98 | 243,262 |
| 2023-11-29 | 1,557.00 | 1,587.00 | 1,556.00 | 1,559.00 | 1,419.13 | 208,638 |
| 2023-11-28 | 1,593.00 | 1,599.00 | 1,555.00 | 1,569.00 | 1,428.23 | 278,850 |
| 2023-11-27 | 1,638.00 | 1,638.00 | 1,580.00 | 1,591.00 | 1,448.26 | 299,587 |
| 2023-11-24 | 1,608.00 | 1,634.00 | 1,599.00 | 1,627.00 | 1,481.03 | 186,520 |
| 2023-11-23 | 1,639.00 | 1,641.00 | 1,600.00 | 1,615.00 | 1,470.11 | 180,819 |
| 2023-11-22 | 1,660.00 | 1,660.00 | 1,630.00 | 1,639.00 | 1,491.95 | 203,640 |
| 2023-11-21 | 1,685.00 | 1,685.00 | 1,646.00 | 1,658.00 | 1,509.25 | 297,870 |
| 2023-11-20 | 1,690.00 | 1,690.00 | 1,655.00 | 1,664.00 | 1,514.71 | 232,826 |
| 2023-11-17 | 1,713.00 | 1,720.00 | 1,659.00 | 1,690.00 | 1,538.38 | 262,129 |
| 2023-11-16 | 1,713.00 | 1,728.00 | 1,695.00 | 1,713.00 | 1,559.31 | 233,308 |
| 2023-11-15 | 1,679.00 | 1,739.00 | 1,660.00 | 1,712.00 | 1,558.40 | 584,101 |
| 2023-11-14 | 1,561.00 | 1,654.00 | 1,561.00 | 1,645.00 | 1,497.42 | 311,828 |
| 2023-11-13 | 1,582.00 | 1,595.00 | 1,546.00 | 1,556.00 | 1,416.40 | 209,825 |
| 2023-11-10 | 1,601.00 | 1,612.00 | 1,572.00 | 1,582.00 | 1,440.07 | 183,033 |
| 2023-11-09 | 1,620.00 | 1,644.00 | 1,596.00 | 1,615.00 | 1,470.11 | 162,692 |
| 2023-11-08 | 1,690.00 | 1,705.00 | 1,615.00 | 1,624.00 | 1,478.30 | 352,283 |
| 2023-11-07 | 1,656.00 | 1,689.00 | 1,610.00 | 1,689.00 | 1,537.47 | 432,636 |
| 2023-11-06 | 1,583.00 | 1,677.00 | 1,582.00 | 1,656.00 | 1,507.43 | 446,597 |
| 2023-11-03 | 1,596.00 | 1,599.00 | 1,553.00 | 1,577.00 | 1,435.52 | 273,343 |
| 2023-11-02 | 1,546.00 | 1,597.00 | 1,534.00 | 1,576.00 | 1,434.61 | 227,354 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2025-05-29 | 50.0000 KRW |
| 2024-03-28 | 50.0000 KRW |
| 2023-03-30 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.